Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 41.27 41.33 41.05 41.13 51,100 +0.29(+0.71%)
Aug 30, 2007 40.80 41.00 40.49 40.84 23,700 -0.04(-0.10%)
Aug 29, 2007 40.25 40.98 40.25 40.88 47,700 +1.08(+2.71%)
Aug 28, 2007 40.09 40.17 39.62 39.80 38,700 -0.24(-0.60%)
Aug 27, 2007 39.35 40.05 39.07 40.04 34,900 +0.49(+1.24%)
Aug 24, 2007 38.83 39.60 38.83 39.55 32,000 +0.74(+1.91%)
Aug 23, 2007 38.80 38.86 38.46 38.81 38,900 +0.31(+0.81%)
Aug 22, 2007 38.95 39.02 38.17 38.50 121,900 -0.14(-0.36%)
Aug 21, 2007 39.35 39.72 38.35 38.64 148,200 -0.70(-1.78%)
Aug 20, 2007 39.29 39.50 38.71 39.34 92,700 -0.45(-1.13%)
Aug 17, 2007 39.85 40.11 39.61 39.79 80,000 +0.29(+0.73%)
Aug 16, 2007 39.70 39.81 38.90 39.50 61,900 -1.15(-2.83%)
Aug 15, 2007 40.33 41.12 40.20 40.65 88,300 +0.65(+1.63%)
Aug 14, 2007 40.06 40.06 39.59 40.00 26,900 +0.34(+0.86%)
Aug 13, 2007 40.20 40.40 39.40 39.66 25,000 +0.04(+0.10%)
Aug 10, 2007 38.85 39.63 38.78 39.62 39,400 +0.02(+0.05%)
Aug 09, 2007 38.80 39.87 38.80 39.60 51,900 -0.34(-0.85%)
Aug 08, 2007 39.90 40.42 39.86 39.94 60,600 -0.07(-0.17%)
Aug 07, 2007 39.70 40.16 39.37 40.01 74,600 +0.17(+0.43%)
Aug 06, 2007 41.00 41.00 39.61 39.84 85,900 -1.76(-4.23%)
Aug 03, 2007 41.72 42.50 41.54 41.60 100,400 -0.90(-2.12%)
Aug 02, 2007 42.25 42.78 42.25 42.50 116,400 +0.17(+0.40%)
Aug 01, 2007 42.90 43.57 42.13 42.33 119,500 -0.67(-1.56%)
Jul 31, 2007 42.58 43.25 42.40 43.00 54,500 +0.59(+1.39%)
Jul 30, 2007 42.70 42.70 42.06 42.41 49,700 -0.13(-0.31%)
Jul 27, 2007 41.66 42.60 41.63 42.54 50,500 +1.24(+3.00%)
Jul 26, 2007 42.51 42.64 41.24 41.30 159,600 -0.70(-1.67%)
Jul 25, 2007 40.80 42.05 40.64 42.00 66,000 +1.44(+3.55%)
Jul 24, 2007 40.60 40.86 40.28 40.56 47,600 -0.83(-2.01%)
Jul 23, 2007 41.34 41.44 41.15 41.39 37,900 -0.55(-1.31%)
Jul 20, 2007 42.05 42.15 41.74 41.94 51,600 -0.11(-0.26%)
Jul 19, 2007 41.83 42.05 41.47 42.05 38,300 +0.50(+1.20%)
Jul 18, 2007 41.17 41.64 41.01 41.55 60,500 +0.64(+1.56%)
Jul 17, 2007 41.35 41.55 40.66 40.91 51,400 -0.04(-0.10%)
Jul 16, 2007 40.90 41.12 40.72 40.95 34,200 +0.03(+0.08%)
Jul 13, 2007 40.60 40.99 40.51 40.92 37,200 +0.71(+1.76%)
Jul 12, 2007 40.63 40.76 39.84 40.21 73,200 +0.05(+0.12%)
Jul 11, 2007 40.20 40.38 40.04 40.16 16,500 -0.06(-0.15%)
Jul 10, 2007 39.81 40.41 39.81 40.22 51,800 +0.34(+0.85%)
Jul 09, 2007 40.15 40.35 39.76 39.88 26,100 -0.33(-0.82%)
Jul 06, 2007 40.25 40.40 40.01 40.21 46,700 +0.47(+1.18%)
Jul 05, 2007 39.93 40.02 39.20 39.74 88,300 +0.45(+1.15%)
Jul 03, 2007 39.25 39.85 39.05 39.29 41,000 -0.05(-0.13%)
Jul 02, 2007 38.74 39.39 38.56 39.34 90,600 +0.36(+0.92%)
Jun 29, 2007 38.80 39.25 38.76 38.98 69,300 +0.48(+1.25%)
Jun 28, 2007 38.60 38.95 38.45 38.50 76,600 +0.36(+0.94%)
Jun 27, 2007 37.19 38.43 37.11 38.14 79,600 +0.59(+1.57%)
Jun 26, 2007 38.01 37.95 37.42 37.55 56,900 -0.65(-1.70%)
Jun 25, 2007 37.44 38.37 37.42 38.20 51,000 -0.03(-0.08%)
Jun 22, 2007 38.20 38.40 38.00 38.23 187,100 +0.29(+0.76%)
Jun 21, 2007 38.45 38.53 37.74 37.94 45,100 -0.03(-0.08%)
Jun 20, 2007 38.35 38.43 37.43 37.97 247,600 -0.38(-0.99%)
Jun 19, 2007 38.34 38.77 38.06 38.35 104,200 +0.02(+0.05%)
Jun 18, 2007 37.80 38.45 37.65 38.33 53,300 +0.44(+1.16%)
Jun 15, 2007 37.72 37.96 37.53 37.89 55,700 +0.31(+0.82%)
Jun 14, 2007 37.20 37.73 37.20 37.58 139,700 +0.76(+2.06%)
Jun 13, 2007 36.29 37.03 36.26 36.82 98,400 +0.53(+1.46%)
Jun 12, 2007 36.50 36.60 36.22 36.29 81,200 -0.36(-0.98%)
Jun 11, 2007 36.30 36.77 36.06 36.65 86,300 +0.59(+1.64%)
Jun 08, 2007 36.50 36.91 35.97 36.06 251,000 -1.24(-3.33%)
Jun 07, 2007 36.88 37.57 36.75 37.30 114,200 +0.52(+1.41%)
Jun 06, 2007 36.57 36.92 36.42 36.78 135,300 +0.19(+0.52%)
Jun 05, 2007 36.56 36.86 36.42 36.59 38,200 -0.22(-0.60%)
Jun 04, 2007 36.30 37.06 36.24 36.81 131,500 +0.58(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.